Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith-Midland Corp (OP: SMID )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 5.930 5.930 5.870 5.870 435 -0.05(-0.84%)
Aug 28, 2020 5.700 5.920 5.520 5.920 1,200 -0.01(-0.17%)
Aug 27, 2020 5.800 5.950 5.490 5.930 1,788 -0.02(-0.34%)
Aug 25, 2020 5.950 5.950 5.950 0 -0.04(-0.67%)
Aug 24, 2020 5.990 5.990 5.990 83 +0.00(+0.00%)
Aug 21, 2020 5.880 6.000 5.560 5.990 4,900 +0.10(+1.70%)
Aug 20, 2020 5.600 5.890 5.560 5.890 700 -0.06(-1.01%)
Aug 19, 2020 5.950 5.950 5.950 25 +0.00(+0.00%)
Aug 18, 2020 5.950 5.975 5.775 5.950 700 -0.05(-0.83%)
Aug 17, 2020 6.000 6.000 6.000 6.000 516 -0.03(-0.50%)
Aug 14, 2020 5.740 6.030 5.740 6.030 2,800 +0.28(+4.87%)
Aug 13, 2020 5.750 5.750 5.750 5.750 100 -0.09(-1.54%)
Aug 12, 2020 5.840 5.840 5.840 149 +0.00(+0.00%)
Aug 11, 2020 5.840 5.840 5.840 5.840 993 +0.00(+0.00%)
Aug 07, 2020 5.840 5.840 5.840 0 +0.00(+0.00%)
Aug 06, 2020 5.840 5.840 5.840 5.840 155 +0.00(+0.00%)
Aug 05, 2020 5.840 5.840 5.840 5.840 100 +0.04(+0.69%)
Aug 04, 2020 5.850 5.850 5.190 5.800 2,310 +0.21(+3.76%)
Aug 03, 2020 5.430 5.590 5.260 5.590 720 -0.06(-1.06%)
Jul 31, 2020 5.250 5.850 5.250 5.650 300 +0.00(+0.00%)
Jul 29, 2020 5.650 5.650 5.650 0 +0.15(+2.73%)
Jul 28, 2020 5.500 5.500 5.500 5.500 100 -0.02(-0.36%)
Jul 27, 2020 5.690 5.700 5.520 5.520 4,540 -0.27(-4.66%)
Jul 24, 2020 5.590 5.790 5.590 5.790 500 +0.22(+3.95%)
Jul 23, 2020 5.220 5.600 5.200 5.570 1,100 -0.13(-2.28%)
Jul 22, 2020 5.700 5.700 5.700 5.700 500 +0.00(+0.00%)
Jul 21, 2020 5.140 5.790 5.090 5.700 2,600 +0.38(+7.14%)
Jul 17, 2020 5.320 5.320 5.320 0 -0.18(-3.27%)
Jul 16, 2020 5.500 5.500 5.500 5.500 184 +0.10(+1.85%)
Jul 15, 2020 5.390 5.400 5.090 5.400 1,735 -0.02(-0.37%)
Jul 13, 2020 5.420 5.420 5.420 0 +0.07(+1.31%)
Jul 10, 2020 5.300 5.380 5.060 5.350 3,900 +0.02(+0.38%)
Jul 09, 2020 5.400 5.400 5.300 5.330 900 -0.07(-1.30%)
Jul 08, 2020 5.310 5.500 5.300 5.400 1,100 -0.20(-3.57%)
Jul 07, 2020 5.360 5.600 5.350 5.600 3,002 -0.18(-3.11%)
Jul 06, 2020 5.350 5.780 5.350 5.780 733 +0.00(+0.00%)
Jul 02, 2020 5.780 5.780 5.780 10 +0.00(+0.00%)
Jul 01, 2020 5.780 5.780 5.780 5.780 421 +0.11(+1.94%)
Jun 30, 2020 5.670 5.670 5.670 5.670 500 -0.10(-1.73%)
Jun 29, 2020 5.370 5.770 5.370 5.770 331 -0.01(-0.17%)
Jun 26, 2020 5.610 5.780 5.600 5.780 300 +0.03(+0.52%)
Jun 25, 2020 5.650 5.840 5.650 5.750 1,234 +0.10(+1.77%)
Jun 24, 2020 5.755 5.755 5.650 5.650 300 -0.15(-2.59%)
Jun 23, 2020 5.800 5.840 5.750 5.800 3,456 +0.30(+5.45%)
Jun 22, 2020 5.850 5.850 5.310 5.500 3,108 -0.44(-7.41%)
Jun 19, 2020 5.420 5.940 5.420 5.940 2,100 +0.54(+10.00%)
Jun 18, 2020 5.360 5.405 5.350 5.400 4,700 -0.05(-0.92%)
Jun 17, 2020 5.540 5.550 5.300 5.450 1,400 -0.05(-0.91%)
Jun 16, 2020 5.240 5.500 5.050 5.500 12,650 +0.30(+5.77%)
Jun 15, 2020 5.200 5.200 5.200 5.200 102 +0.00(+0.00%)
Jun 12, 2020 4.850 5.200 4.850 5.200 3,600 +0.30(+6.12%)
Jun 11, 2020 4.990 4.990 4.570 4.900 7,985 -0.10(-2.00%)
Jun 10, 2020 5.180 5.280 4.850 5.000 15,640 -0.14(-2.72%)
Jun 09, 2020 5.040 5.180 5.000 5.140 10,227 +0.14(+2.80%)
Jun 08, 2020 4.700 5.050 4.565 5.000 26,512 +0.25(+5.26%)
Jun 05, 2020 4.800 4.800 4.625 4.750 13,200 +0.08(+1.71%)
Jun 04, 2020 4.435 4.830 4.405 4.670 11,719 +0.17(+3.78%)
Jun 03, 2020 4.450 4.500 4.375 4.500 11,105 +0.05(+1.12%)
Jun 02, 2020 4.440 4.450 4.100 4.450 127,635 -0.30(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.